首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. N容知688768
    4. 返回上一页 刷新
股票代码（例：sh688768）       403条   (进入N容知股票专站) N容知股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 52.92 53.56 52.22 52.52 -0.81% 9809.43% 0% 776755 0.4095 70.41 0.53 0% 0 0% 0 0% 0 0% 0%
20230927 53.79 54.67 52.23 52.95 -1.78% 9890.57% 0% 1554464 0.8304 142.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230926 51.4 54.33 50.18 53.91 4.86% 9999.99% 0% 1658134 0.8753 158.78 0.53 0% 0 0% 0 0% 0 0% 0%
20230925 53 54.39 51.03 51.41 -0.64% 9786.54% 0% 1056348 0.5538 113.72 0.52 0% 0 0% 0 0% 0 0% 0%
20230922 49.68 51.84 48.8 51.74 4.46% 9999.99% 0% 979503 0.4966 104.84 0.51 0% 0 0% 0 0% 0 0% 0%
20230921 50.21 50.45 48.84 49.53 -0.5% 9806% 0% 513986 0.2548 55.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230920 51 52.13 49.62 49.78 -1.87% 9856% 0% 840009 0.4231 84.72 0.5 0% 0 0% 0 0% 0 0% 0%
20230919 51.34 52.25 50.55 50.73 -1.91% 9847.06% 0% 902425 0.4605 91.67 0.51 0% 0 0% 0 0% 0 0% 0%
20230918 51.95 52.79 50.56 51.72 -1.15% 9846.15% 0% 1048018 0.5409 104.06 0.52 0% 0 0% 0 0% 0 0% 0%
20230915 51.09 53.28 50.39 52.32 1.93% 9961.54% 0% 1098264 0.5701 105.32 0.52 0% 0 0% 0 0% 0 0% 0%
20230914 50.6 52.4 50.57 51.33 1.08% 9964.71% 0% 855916 0.4391 75.87 0.51 0% 0 0% 0 0% 0 0% 0%
20230913 53.29 53.3 50.01 50.78 -4.15% 9856.86% 0% 1026798 0.5233 86.02 0.51 0% 0 0% 0 0% 0 0% 0%
20230912 52.5 53.94 52.38 52.98 0.57% 9896.23% 0% 439872 0.2332 33.71 0.53 0% 0 0% 0 0% 0 0% 0%
20230911 52.1 53.38 51.48 52.68 1.13% 9839.62% 0% 825108 0.4332 52.35 0.53 0% 0 0% 0 0% 0 0% 0%
20230908 52 53.23 51.92 52.09 -0.76% 9728.3% 0% 725473 0.381 43.33 0.53 0% 0 0% 0 0% 0 0% 0%
20230907 55.5 55.8 52.33 52.49 -4.58% 9620.37% 0% 1198713 0.6439 68.68 0.54 0% 0 0% 0 0% 0 0% 0%
20230906 54.47 55.8 53.31 55.01 1.55% 9901.82% 0% 839445 0.4607 50.49 0.55 0% 0 0% 0 0% 0 0% 0%
20230905 53.39 55.71 53.1 54.17 0.69% 9749.09% 0% 1184815 0.6461 72.39 0.55 0% 0 0% 0 0% 0 0% 0%
20230904 53.2 53.94 51.82 53.8 1.93% 9999.99% 0% 1435201 0.759 85.98 0.53 0% 0 0% 0 0% 0 0% 0%
20230901 55.17 55.2 51.74 52.78 -3.51% 9858.49% 0% 1797198 0.9507 112.36 0.53 0% 0 0% 0 0% 0 0% 0%
20230831 56.07 56.07 54.31 54.7 -2.3% 9845.45% 0% 1283463 0.7049 90.12 0.55 0% 0 0% 0 0% 0 0% 0%
20230830 56.07 56.26 54.2 55.99 0.94% 9999.99% 0% 2421187 1.3378 176.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230829 48.52 56.76 48.48 55.47 14.14% 9999.99% 0% 2951536 1.585 234.28 0.54 0% 0 0% 0 0% 0 0% 0%
20230828 54.78 54.78 48.53 48.6 -6.43% 9429.41% 0% 1881789 0.9507 156.48 0.51 0% 0 0% 0 0% 0 0% 0%
20230825 50.38 53.24 50.24 51.94 2.61% 9888.46% 0% 1851094 0.9638 163.54 0.52 0% 0 0% 0 0% 0 0% 0%
20230824 50.26 51.69 49.5 50.62 0.82% 9825.49% 0% 790184 0.3996 72.85 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 51 51.8 50.21 50.21 -2.73% 9745.1% 0% 505322 0.2572 48.45 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 50.81 52.8 50.07 51.62 2.38% 9999.99% 0% 993844 0.5064 95.43 0.51 0% 0 0% 0 0% 0 0% 0%
20230821 52 52.96 50.41 50.42 -3.45% 9786.27% 0% 736782 0.3782 74.19 0.51 0% 0 0% 0 0% 0 0% 0%
20230818 53.34 54 52.07 52.22 -1.51% 9752.83% 0% 542243 0.288 54.04 0.53 0% 0 0% 0 0% 0 0% 0%
20230817 51.55 53.28 51.13 53.02 2.02% 9903.77% 0% 849152 0.4461 84.02 0.53 0% 0 0% 0 0% 0 0% 0%
20230816 52.58 53.43 51.53 51.97 -0.21% 9894.23% 0% 1086569 0.5682 112.64 0.52 0% 0 0% 0 0% 0 0% 0%
20230815 53.85 54.39 51.51 52.08 -3.57% 9915.38% 0% 1811600 0.9462 195.81 0.52 0% 0 0% 0 0% 0 0% 0%
20230814 52.96 54.02 51.72 54.01 1.45% 9999.99% 0% 1118225 0.5899 141.14 0.53 0% 0 0% 0 0% 0 0% 0%
20230811 54.58 55.1 52.95 53.24 -2.94% 9759.26% 0% 992880 0.535 127.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230810 54.54 56.18 54.54 54.85 -0.07% 9872.73% 0% 418294 0.2304 52.19 0.55 0% 0 0% 0 0% 0 0% 0%
20230809 55 55.98 54.8 54.89 -0.88% 9880% 0% 476593 0.2626 56.34 0.55 0% 0 0% 0 0% 0 0% 0%
20230808 56.36 56.36 55.09 55.38 -1.27% 9789.29% 0% 640931 0.3558 64.41 0.56 0% 0 0% 0 0% 0 0% 0%
20230807 56.57 58.71 55.5 56.09 -0.37% 9740.35% 0% 1117331 0.6355 106.46 0.57 0% 0 0% 0 0% 0 0% 0%
20230804 56.03 56.98 55.74 56.3 -0.62% 9953.57% 0% 542374 0.3046 50.81 0.56 0% 0 0% 0 0% 0 0% 0%
20230803 57.14 57.23 55.68 56.65 -0.7% 9999.99% 0% 420196 0.2369 37.2 0.56 0% 0 0% 0 0% 0 0% 0%
20230802 56.24 58.88 55.78 57.05 1.95% 9908.77% 0% 825573 0.4743 70.07 0.57 0% 0 0% 0 0% 0 0% 0%
20230801 56.98 57.71 55.92 55.96 -2.17% 9892.86% 0% 506435 0.286 37.13 0.56 0% 0 0% 0 0% 0 0% 0%
20230731 59.1 59.1 56.4 57.2 -2.24% 9935.09% 0% 1075792 0.6156 72.65 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 59.7 59.7 57.22 58.51 0.36% 9987.93% 0% 795921 0.4643 56.6 0.58 0% 0 0% 0 0% 0 0% 0%
20230727 59.26 60.8 58.15 58.3 -3.41% 9781.36% 0% 844183 0.4988 60.39 0.59 0% 0 0% 0 0% 0 0% 0%
20230726 61.85 61.85 57.61 60.36 -2.47% 9960% 0% 2310953 1.3849 169.92 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 59.2 62.15 58.61 61.89 4.77% 9999.99% 0% 1311165 0.7947 112.54 0.61 0% 0 0% 0 0% 0 0% 0%
20230724 59 59.8 57.68 59.07 0.25% 9911.86% 0% 1124851 0.6641 99.78 0.59 0% 0 0% 0 0% 0 0% 0%
20230721 60.05 60.97 58.13 58.92 -2.29% 9886.44% 0% 1166271 0.6892 107.39 0.59 0% 0 0% 0 0% 0 0% 0%
20230720 61.49 62.45 60.06 60.3 -2.38% 9785.25% 0% 1054901 0.6437 99.42 0.61 0% 0 0% 0 0% 0 0% 0%
20230719 65.33 65.33 61.08 61.77 -4.02% 9704.76% 0% 2238028 1.4033 215.43 0.63 0% 0 0% 0 0% 0 0% 0%
20230718 66.31 67.72 64 64.36 -4.2% 9801.54% 0% 1621742 1.0565 173.73 0.65 0% 0 0% 0 0% 0 0% 0%
20230717 68.66 69.28 66.6 67.18 -1.47% 9779.41% 0% 531738 0.359 61.11 0.68 0% 0 0% 0 0% 0 0% 0%
20230714 69.32 70.86 68.06 68.18 -2.15% 9640% 0% 744302 0.5174 74.8 0.7 0% 0 0% 0 0% 0 0% 0%
20230713 66.9 70.64 66.18 69.68 3.06% 9998.55% 0% 538999 0.3737 53.82 0.69 0% 0 0% 0 0% 0 0% 0%
20230712 68.01 70.77 67.32 67.61 -2.71% 9698.55% 0% 432163 0.2965 41.46 0.69 0% 0 0% 0 0% 0 0% 0%
20230711 68.59 70.29 67.81 69.49 0.84% 9971.01% 0% 542979 0.3766 54.8 0.69 0% 0 0% 0 0% 0 0% 0%
20230710 68.99 70.35 67.71 68.91 -0.63% 9886.96% 0% 607531 0.4198 59.52 0.69 0% 0 0% 0 0% 0 0% 0%
20230707 70 70.5 67.27 69.35 -0.86% 9950.72% 0% 1086804 0.7489 107.26 0.69 0% 0 0% 0 0% 0 0% 0%
20230706 70.97 71.6 69.51 69.95 -2.28% 9892.86% 0% 949509 0.6674 102.52 0.7 0% 0 0% 0 0% 0 0% 0%
20230705 74.51 74.85 71.36 71.58 -3.92% 9841.67% 0% 1306994 0.9452 147.55 0.72 0% 0 0% 0 0% 0 0% 0%
20230704 78.27 78.27 74.27 74.5 -4.13% 9833.33% 0% 1124346 0.8462 127.47 0.75 0% 0 0% 0 0% 0 0% 0%
20230703 78 79.49 71.52 77.71 -2.7% 9999.99% 0% 1836755 1.3959 217.73 0.76 0% 0 0% 0 0% 0 0% 0%
20230630 78.83 80.19 76 79.87 1.33% 9999.99% 0% 704895 0.5521 101.66 0.78 0% 0 0% 0 0% 0 0% 0%
20230629 78.05 80.2 76.93 78.82 -0.74% 9877.22% 0% 355455 0.2804 50.21 0.79 0% 0 0% 0 0% 0 0% 0%
20230628 118.04 118.5 113.87 118.06 0.02% 9990.6% 0% 290996 0.3395 54.02 1.17 0% 0 0% 0 0% 0 0% 0%
20230627 115.45 118.2 114.1 118.04 2.84% 9988.89% 0% 291335 0.34 48.65 1.17 0% 0 0% 0 0% 0 0% 0%
20230626 118.98 118.98 114.77 114.78 -1.96% 9794.83% 0% 314275 0.3656 50.37 1.16 0% 0 0% 0 0% 0 0% 0%
20230621 121.51 121.51 116.9 117.08 -3.15% 9738.66% 0% 409344 0.4861 66.26 1.19 0% 0 0% 0 0% 0 0% 0%
20230620 121.37 122.88 120.11 120.89 0.36% 9809.02% 0% 363958 0.4426 62.97 1.22 0% 0 0% 0 0% 0 0% 0%
20230619 116.81 121.01 116.81 120.46 1.9% 9999.99% 0% 1105381 1.3162 189.27 1.19 0% 0 0% 0 0% 0 0% 0%
20230616 122.57 122.57 117.31 118.21 -0.66% 9833.61% 0% 531531 0.6314 95.76 1.19 0% 0 0% 0 0% 0 0% 0%
20230615 122.24 122.26 118.2 119 -1.94% 9816.67% 0% 337509 0.4036 63.36 1.2 0% 0 0% 0 0% 0 0% 0%
20230614 123.5 125.24 119.9 121.36 -0.92% 9847.54% 0% 567182 0.6897 106.87 1.22 0% 0 0% 0 0% 0 0% 0%
20230613 120.69 123.33 118.14 122.49 2.23% 9999.99% 0% 798341 0.9665 151.08 1.21 0% 0 0% 0 0% 0 0% 0%
20230612 124.25 124.5 118.36 119.82 -2.71% 9885% 0% 857063 1.0288 174.71 1.2 0% 0 0% 0 0% 0 0% 0%
20230609 127.23 127.23 121.16 123.16 -3.2% 9913.01% 0% 472080 0.5809 109.26 1.23 0% 0 0% 0 0% 0 0% 0%
20230608 127.48 128.39 124.39 127.23 -0.2% 9918.11% 0% 336934 0.4274 84.62 1.27 0% 0 0% 0 0% 0 0% 0%
20230607 125.2 128.57 123.77 127.48 1.28% 9937.8% 0% 150827 0.1915 38.91 1.27 0% 0 0% 0 0% 0 0% 0%
20230606 128 129.7 125.17 125.87 -2.05% 9811.02% 0% 284130 0.3614 73.3 1.27 0% 0 0% 0 0% 0 0% 0%
20230605 131.01 131.25 127.1 128.5 -3.38% 9861.24% 0% 748001 0.9621 199.67 1.29 0% 0 0% 0 0% 0 0% 0%
20230602 128.27 133.88 128.27 133 0.8% 9900% 0% 299181 0.3965 93.7 1.33 0% 0 0% 0 0% 0 0% 0%
20230601 128 132.32 125.5 131.95 2.95% 9999.99% 0% 374016 0.4865 115.94 1.3 0% 0 0% 0 0% 0 0% 0%
20230531 127.77 130.99 125.87 128.17 0.23% 9913.28% 0% 489652 0.6248 159.91 1.28 0% 0 0% 0 0% 0 0% 0%
20230530 128.62 130.12 125.55 127.88 -0.59% 9890.63% 0% 364635 0.4658 120.04 1.28 0% 0 0% 0 0% 0 0% 0%
20230529 127.1 132.25 125.05 128.64 1.18% 9795.38% 0% 355161 0.46 104.35 1.3 0% 0 0% 0 0% 0 0% 0%
20230526 126.76 128 124.54 127.14 2.1% 9990.48% 0% 257418 0.3253 73.38 1.26 0% 0 0% 0 0% 0 0% 0%
20230525 123.45 124.98 118.53 124.52 1.97% 9999.99% 0% 246578 0.3027 65.5 1.23 0% 0 0% 0 0% 0 0% 0%
20230524 123.99 124.55 121.14 122.11 -0.38% 9827.64% 0% 153630 0.1887 34.11 1.23 0% 0 0% 0 0% 0 0% 0%
20230523 123.74 125 122.22 122.58 -2.01% 9865.85% 0% 187892 0.2315 31.53 1.23 0% 0 0% 0 0% 0 0% 0%
20230522 122.01 126.99 121.98 125.1 2.36% 9908% 0% 291275 0.364 42.49 1.25 0% 0 0% 0 0% 0 0% 0%
20230519 125.7 125.7 121.25 122.21 -1.3% 9835.77% 0% 265307 0.3252 37.1 1.23 0% 0 0% 0 0% 0 0% 0%
20230518 120 124.63 120 123.82 2.16% 9966.67% 0% 164524 0.2026 21.55 1.23 0% 0 0% 0 0% 0 0% 0%
20230517 125.77 125.77 118.51 121.2 -3.5% 9916.53% 0% 526518 0.6357 63.3 1.21 0% 0 0% 0 0% 0 0% 0%
20230516 121.06 128.38 120.57 125.59 4.16% 9867.46% 0% 785631 0.9908 99.38 1.26 0% 0 0% 0 0% 0 0% 0%
20230515 117.88 121.84 116.03 120.57 1.3% 9999.99% 0% 410656 0.4872 47.83 1.19 0% 0 0% 0 0% 0 0% 0%
20230510 126.25 128.01 118.03 118.18 -5.46% 9666.94% 0% 427263 0.5189 49.75 1.21 0% 0 0% 0 0% 0 0% 0%
20230509 118.26 127 116 125 6.64% 9980.65% 0% 971587 1.2074 112.87 1.24 0% 0 0% 0 0% 0 0% 0%
20230508 124.41 127.7 116.52 117.22 -8.47% 9668.33% 0% 1658581 1.9868 194.58 1.2 0% 0 0% 0 0% 0 0% 0%
20230505 130 130.94 122.19 128.07 -1.97% 9999.99% 0% 1162428 1.458 165.51 1.25 0% 0 0% 0 0% 0 0% 0%
20230504 132.35 133.67 129.02 130.64 -1.29% 9949.23% 0% 392636 0.5123 59.27 1.3 0% 0 0% 0 0% 0 0% 0%
20230428 130.15 132.56 127.1 132.35 2.07% 9999.99% 0% 746847 0.9666 105.15 1.29 0% 0 0% 0 0% 0 0% 0%
20230427 131.71 133.5 127.87 129.66 -0.64% 9873.85% 0% 639230 0.8288 88.85 1.3 0% 0 0% 0 0% 0 0% 0%
20230426 134.98 137.01 130.4 130.5 -2.67% 9712.03% 0% 422758 0.5634 59.15 1.33 0% 0 0% 0 0% 0 0% 0%
20230425 139.39 141.6 133.25 134.08 -5.71% 9686.86% 0% 870959 1.1939 113 1.37 0% 0 0% 0 0% 0 0% 0%
20230424 143.24 143.25 139.55 142.2 -0.19% 9985.11% 0% 422876 0.5962 56.28 1.41 0% 0 0% 0 0% 0 0% 0%
20230421 147.99 147.99 139.01 142.47 -2.28% 9862.94% 0% 623535 0.8896 82.45 1.43 0% 0 0% 0 0% 0 0% 0%
20230420 148.35 149.98 144 145.8 -0.75% 9886.3% 0% 495683 0.7213 69.77 1.46 0% 0 0% 0 0% 0 0% 0%
20230419 148.86 150.58 146.77 146.9 -0.63% 9825.68% 0% 396437 0.5885 57.29 1.48 0% 0 0% 0 0% 0 0% 0%
20230418 151.97 152.37 146 147.83 -1.83% 9888.51% 0% 877760 1.2979 122.79 1.48 0% 0 0% 0 0% 0 0% 0%
20230417 151 154.99 149.68 150.58 -0.28% 9806.58% 0% 719429 1.0925 109.94 1.52 0% 0 0% 0 0% 0 0% 0%
20230414 148.63 154.48 147 151 2.01% 9900% 0% 717772 1.0805 116.98 1.51 0% 0 0% 0 0% 0 0% 0%
20230413 149.22 150.88 145.43 148.02 -1.31% 9834.23% 0% 677634 1.0077 117.97 1.49 0% 0 0% 0 0% 0 0% 0%
20230412 141.67 155.82 140.38 149.99 4.89% 9966.44% 0% 1062734 1.5845 195.07 1.49 0% 0 0% 0 0% 0 0% 0%
20230411 136.55 144.97 135 143 4.74% 9970.42% 0% 839089 1.1892 156.45 1.42 0% 0 0% 0 0% 0 0% 0%
20230410 134.79 139.8 133.68 136.53 1.14% 9938.97% 0% 562857 0.768 99.57 1.36 0% 0 0% 0 0% 0 0% 0%
20230407 134.08 138.78 133.81 134.99 1.48% 9825.74% 0% 330231 0.4481 56.98 1.36 0% 0 0% 0 0% 0 0% 0%
20230406 133.61 136.54 130 133.02 -0.93% 9826.87% 0% 476800 0.6409 79.75 1.34 0% 0 0% 0 0% 0 0% 0%
20230404 136.72 136.98 130.88 134.27 -1.81% 9995.49% 0% 650117 0.8646 105.44 1.33 0% 0 0% 0 0% 0 0% 0%
20230403 137.51 138.49 134.39 136.75 -0.16% 9955.15% 0% 470688 0.6421 81.09 1.36 0% 0 0% 0 0% 0 0% 0%
20230331 133.94 138.46 132.05 136.97 2.26% 9999.99% 0% 292997 0.3963 49.09 1.35 0% 0 0% 0 0% 0 0% 0%
20230330 136.08 137.12 130.2 133.94 -0.85% 9895.52% 0% 276821 0.3721 44.83 1.34 0% 0 0% 0 0% 0 0% 0%
20230329 137.04 140.42 134.5 135.09 -1.43% 9760.58% 0% 450028 0.6158 72.95 1.37 0% 0 0% 0 0% 0 0% 0%
20230328 144.49 144.51 136.16 137.05 -5.15% 9689.29% 0% 776193 1.089 131.52 1.4 0% 0 0% 0 0% 0 0% 0%
20230327 134.38 144.8 134.38 144.49 7.23% 9999.99% 0% 943396 1.3407 174.16 1.42 0% 0 0% 0 0% 0 0% 0%
20230324 138.67 139.08 132.68 134.75 -3.11% 9881.48% 0% 703855 0.948 137.14 1.35 0% 0 0% 0 0% 0 0% 0%
20230323 137.89 141 136.34 139.08 0.34% 9905.76% 0% 458114 0.6356 98.53 1.39 0% 0 0% 0 0% 0 0% 0%
20230322 133.19 139 131.69 138.61 4.52% 9999.99% 0% 610113 0.8377 130.48 1.37 0% 0 0% 0 0% 0 0% 0%
20230321 133 134.77 129.98 132.61 -1.6% 9946.21% 0% 459239 0.6069 91.92 1.32 0% 0 0% 0 0% 0 0% 0%
20230320 130.64 137.27 130.64 134.77 1.74% 9882.96% 0% 603165 0.8128 124.91 1.35 0% 0 0% 0 0% 0 0% 0%
20230317 133.57 135.88 131.99 132.46 -1.26% 9785.07% 0% 487068 0.6536 104.35 1.34 0% 0 0% 0 0% 0 0% 0%
20230316 135 138.83 131.5 134.15 -2.08% 9986.47% 0% 426607 0.5693 93.09 1.33 0% 0 0% 0 0% 0 0% 0%
20230315 137.98 139.92 135.54 137 -0.13% 9900% 0% 328364 0.4503 70.35 1.37 0% 0 0% 0 0% 0 0% 0%
20230314 138.01 140.84 134.59 137.18 -2.01% 9840.58% 0% 371883 0.512 71.55 1.38 0% 0 0% 0 0% 0 0% 0%
20230313 137.98 140.35 134.8 140 1.98% 9999.99% 0% 396920 0.5491 75.06 1.38 0% 0 0% 0 0% 0 0% 0%
20230310 138.98 138.98 134.99 137.28 -1.44% 9920.44% 0% 447156 0.6116 83.42 1.37 0% 0 0% 0 0% 0 0% 0%
20230309 136.93 140.5 135.51 139.28 1.75% 9920.14% 0% 352130 0.4888 62.11 1.39 0% 0 0% 0 0% 0 0% 0%
20230308 137.55 144.4 136.51 136.89 -0.44% 9677.86% 0% 728586 1.0172 117.96 1.4 0% 0 0% 0 0% 0 0% 0%
20230307 140 143.54 137.08 137.5 -1.82% 9651.77% 0% 351094 0.494 61.41 1.41 0% 0 0% 0 0% 0 0% 0%
20230306 138.08 142.69 136 140.05 0.7% 9903.57% 0% 431827 0.6027 74.23 1.4 0% 0 0% 0 0% 0 0% 0%
20230303 140.01 141.5 137 139.08 -1.71% 9905.76% 0% 367318 0.5099 60.6 1.39 0% 0 0% 0 0% 0 0% 0%
20230302 143.5 145.48 140.56 141.5 -1.16% 9795.1% 0% 600984 0.8578 102.06 1.43 0% 0 0% 0 0% 0 0% 0%
20230301 141.46 144.28 136.8 143.16 1.22% 9999.99% 0% 863125 1.2117 151.64 1.4 0% 0 0% 0 0% 0 0% 0%
20230228 139.41 142.78 137.01 141.43 1.45% 9930.5% 0% 480723 0.6777 95.91 1.41 0% 0 0% 0 0% 0 0% 0%
20230227 138.5 141.99 138.03 139.41 1.17% 9857.86% 0% 423812 0.5931 86.96 1.4 0% 0 0% 0 0% 0 0% 0%
20230224 136.25 144.9 136.25 137.8 0.76% 9673.05% 0% 816020 1.1475 172.3 1.41 0% 0 0% 0 0% 0 0% 0%
20230223 129.1 139.7 129.1 136.76 9.06% 9955.88% 0% 920757 1.2531 218.19 1.36 0% 0 0% 0 0% 0 0% 0%
20230222 123.9 126.43 123.1 125.4 1.19% 9932% 0% 349377 0.4369 88.22 1.25 0% 0 0% 0 0% 0 0% 0%
20230221 126.01 126.01 122 123.92 -1.43% 9974.8% 0% 486138 0.5989 124.97 1.23 0% 0 0% 0 0% 0 0% 0%
20230220 128.82 129.05 124.19 125.72 -2.54% 9877.78% 0% 693548 0.8745 198.82 1.26 0% 0 0% 0 0% 0 0% 0%
20230217 130.07 130.85 124.81 128.99 -0.79% 9999.99% 0% 379995 0.4843 119.78 1.27 0% 0 0% 0 0% 0 0% 0%
20230216 130 134.5 127.04 130.02 -0.7% 9825.19% 0% 318019 0.4154 100.66 1.31 0% 0 0% 0 0% 0 0% 0%
20230215 129.86 132.66 129.43 130.93 -0.05% 9894.66% 0% 212030 0.2773 66.85 1.31 0% 0 0% 0 0% 0 0% 0%
20230214 134 135.89 129.51 131 -3.19% 9900% 0% 318469 0.4179 99.61 1.31 0% 0 0% 0 0% 0 0% 0%
20230213 136.04 136.4 132.2 135.31 -1.21% 9922.96% 0% 309527 0.417 96.56 1.35 0% 0 0% 0 0% 0 0% 0%
20230210 136.99 139.79 133.55 136.97 -0.28% 9897.81% 0% 149479 0.2042 47.35 1.37 0% 0 0% 0 0% 0 0% 0%
20230209 128.24 137.88 128.24 137.35 4.86% 9999.26% 0% 328385 0.445 99.48 1.36 0% 0 0% 0 0% 0 0% 0%
20230208 131.75 134.65 130 130.99 -1.57% 9899.24% 0% 207662 0.2726 57.85 1.31 0% 0 0% 0 0% 0 0% 0%
20230207 132.25 134 129.28 133.08 -0.45% 9981.82% 0% 135767 0.1797 34.62 1.32 0% 0 0% 0 0% 0 0% 0%
20230206 132.14 134.7 130.13 133.68 1.38% 9999.99% 0% 394557 0.5218 100.44 1.32 0% 0 0% 0 0% 0 0% 0%
20230203 127.97 131.95 125.6 131.86 5.12% 9999.99% 0% 437234 0.5669 111.21 1.3 0% 0 0% 0 0% 0 0% 0%
20230202 124.56 127.55 121.83 125.44 1.51% 9855.56% 0% 344199 0.434 90.03 1.26 0% 0 0% 0 0% 0 0% 0%
20230201 120 124 119.51 123.57 2.59% 9999.99% 0% 261461 0.3195 67.03 1.22 0% 0 0% 0 0% 0 0% 0%
20230131 121.05 122.08 118.56 120.45 -1.34% 9937.5% 0% 444071 0.5328 114.85 1.2 0% 0 0% 0 0% 0 0% 0%
20230130 125.45 125.45 120 122.09 -1.1% 9907.38% 0% 336978 0.4122 92.38 1.22 0% 0 0% 0 0% 0 0% 0%
20230120 127.91 127.91 121.88 123.45 -1.37% 9855.65% 0% 310908 0.3841 82.84 1.24 0% 0 0% 0 0% 0 0% 0%
20230119 120.14 128.99 120 125.16 4.13% 9833.33% 0% 548913 0.6897 157.09 1.26 0% 0 0% 0 0% 0 0% 0%
20230118 115.68 122.12 113.41 120.2 4.55% 9999.99% 0% 637083 0.7542 185.34 1.18 0% 0 0% 0 0% 0 0% 0%
20230117 115.23 118.38 114 114.97 -1.71% 9811.21% 0% 169929 0.1967 55.86 1.16 0% 0 0% 0 0% 0 0% 0%
20230116 116.95 121 114.3 116.97 0.76% 9897.44% 0% 353510 0.4147 103.09 1.17 0% 0 0% 0 0% 0 0% 0%
20230113 122.22 122.22 115.69 116.09 -2.63% 9822.22% 0% 257566 0.3018 64.96 1.17 0% 0 0% 0 0% 0 0% 0%
20230112 111.8 119.42 111.8 119.23 6.62% 9999.99% 0% 348996 0.4099 85.48 1.17 0% 0 0% 0 0% 0 0% 0%
20230111 114.92 115.18 111.8 111.83 -3.18% 9709.65% 0% 181077 0.2057 43.66 1.14 0% 0 0% 0 0% 0 0% 0%
20230110 118.33 119.23 114 115.5 -3.75% 9856.9% 0% 316930 0.3668 77.78 1.16 0% 0 0% 0 0% 0 0% 0%
20230109 113.01 120.68 111.12 120 5.26% 9999.99% 0% 514664 0.5986 126.74 1.16 0% 0 0% 0 0% 0 0% 0%
20230106 112.92 114.79 109.71 114 1.79% 9999.99% 0% 243976 0.2744 62.09 1.12 0% 0 0% 0 0% 0 0% 0%
20230105 113.32 113.32 109.94 111.99 -0.32% 9899.11% 0% 204395 0.2283 51.56 1.12 0% 0 0% 0 0% 0 0% 0%
20230104 113.35 114 110.74 112.35 -0.62% 9931.25% 0% 178554 0.2006 44.57 1.12 0% 0 0% 0 0% 0 0% 0%
20230103 110 117.47 105.7 113.05 0.08% 9999.99% 0% 637810 0.7061 150.38 1.11 0% 0 0% 0 0% 0 0% 0%
20221230 102.78 114.96 102.02 112.96 9% 9999.99% 0% 973921 1.0455 232.86 1.07 0% 0 0% 0 0% 0 0% 0%
20221229 100.8 106.5 98.62 103.63 3.37% 9999.99% 0% 441462 0.4497 110.95 1.02 0% 0 0% 0 0% 0 0% 0%
20221228 102.99 104.8 99.87 100.25 -4.4% 9728.43% 0% 312555 0.3173 78.02 1.02 0% 0 0% 0 0% 0 0% 0%
20221227 103.13 105.44 101.77 104.86 -0.11% 9982.69% 0% 135332 0.1407 33.84 1.04 0% 0 0% 0 0% 0 0% 0%
20221226 100.55 105.36 100.55 104.98 2.27% 9999.99% 0% 338465 0.3499 80.77 1.03 0% 0 0% 0 0% 0 0% 0%
20221223 102.33 103.72 101.32 102.65 -1.08% 9963.73% 0% 255501 0.2613 56.6 1.02 0% 0 0% 0 0% 0 0% 0%
20221222 103.9 107.12 102.26 103.77 -0.46% 9782.86% 0% 259033 0.2714 52.59 1.05 0% 0 0% 0 0% 0 0% 0%
20221221 105.48 107.3 103.52 104.25 -1.1% 9828.57% 0% 280584 0.2957 55 1.05 0% 0 0% 0 0% 0 0% 0%
20221220 102.1 105.6 102.1 105.41 1.36% 9999.99% 0% 348109 0.3617 64.36 1.04 0% 0 0% 0 0% 0 0% 0%
20221219 109 110.78 103.76 104 -4.61% 9711.32% 0% 700710 0.7413 129.37 1.06 0% 0 0% 0 0% 0 0% 0%
20221216 113.34 113.34 108.09 109.03 -3.8% 9811.82% 0% 235338 0.2591 46.05 1.1 0% 0 0% 0 0% 0 0% 0%
20221215 114.22 114.34 111 113.34 0.39% 9930.09% 0% 355592 0.4016 68.26 1.13 0% 0 0% 0 0% 0 0% 0%
20221214 113.75 117 112.89 112.9 -1.25% 9803.51% 0% 299546 0.3429 63.81 1.14 0% 0 0% 0 0% 0 0% 0%
20221213 116.95 117.26 114.02 114.33 -2.24% 9841.74% 0% 217781 0.2515 37.22 1.15 0% 0 0% 0 0% 0 0% 0%
20221212 114.01 119.31 113.53 116.95 0.21% 9895.73% 0% 371141 0.436 58.86 1.17 0% 0 0% 0 0% 0 0% 0%
20221209 116.06 117.76 114.2 116.7 -1.77% 9960.34% 0% 454423 0.5256 72.41 1.16 0% 0 0% 0 0% 0 0% 0%
20221208 118.44 119.88 115.58 118.8 -0.4% 9999.99% 0% 383630 0.4494 62.93 1.17 0% 0 0% 0 0% 0 0% 0%
20221207 120.46 122.49 117.49 119.28 -0.6% 9840% 0% 426085 0.5098 65.51 1.2 0% 0 0% 0 0% 0 0% 0%
20221206 117.3 121.2 114.12 120 3.34% 9984.03% 0% 368792 0.4373 49.74 1.19 0% 0 0% 0 0% 0 0% 0%
20221205 118.97 118.97 113.28 116.12 -0.25% 9910.34% 0% 528192 0.6108 63.91 1.16 0% 0 0% 0 0% 0 0% 0%
20221202 118 122 115 116.41 0.44% 9765.25% 0% 413701 0.4878 44.78 1.18 0% 0 0% 0 0% 0 0% 0%
20221201 109.88 118.4 109.88 115.9 7.31% 9978.26% 0% 701574 0.809 73.21 1.15 0% 0 0% 0 0% 0 0% 0%
20221130 108.85 110.83 106 108 -0.84% 9900% 0% 536053 0.5806 55.61 1.08 0% 0 0% 0 0% 0 0% 0%
20221129 111.98 113.03 106.63 108.91 -1.48% 9891.74% 0% 775210 0.8454 81.71 1.09 0% 0 0% 0 0% 0 0% 0%
20221125 116.95 118 112 112.61 -2.78% 9778.07% 0% 441957 0.5045 46.85 1.14 0% 0 0% 0 0% 0 0% 0%
20221124 120 121.42 114.51 115.83 -3.48% 9800% 0% 601423 0.7043 64.86 1.17 0% 0 0% 0 0% 0 0% 0%
20221123 121.4 122.49 114.25 120 -1.23% 9984.03% 0% 953049 1.1308 108.63 1.19 0% 0 0% 0 0% 0 0% 0%
20221122 118.59 124.72 117.76 121.5 1.94% 9859.02% 0% 1257651 1.5289 157.85 1.22 0% 0 0% 0 0% 0 0% 0%
20221121 112.5 120.98 112.12 119.19 3.19% 9999.99% 0% 1021313 1.1847 138.3 1.16 0% 0 0% 0 0% 0 0% 0%
20221118 108.11 122 105.01 115.5 6.94% 9856.9% 0% 1643913 1.9064 236.12 1.16 0% 0 0% 0 0% 0 0% 0%
20221117 100.84 108.4 96.88 108 7.73% 9999.99% 0% 669615 0.6915 96.35 1.03 0% 0 0% 0 0% 0 0% 0%
20221116 102.99 103.73 99.8 100.25 -2.19% 9825.74% 0% 331385 0.3337 45.11 1.01 0% 0 0% 0 0% 0 0% 0%
20221115 103.37 105.17 100.03 102.49 -0.07% 9948.04% 0% 658800 0.6734 83.94 1.02 0% 0 0% 0 0% 0 0% 0%
20221114 106.5 106.5 99 102.56 -3.7% 9954.9% 0% 1364642 1.3871 169.97 1.02 0% 0 0% 0 0% 0 0% 0%
20221111 109.9 109.9 103.01 106.5 -0.71% 9999.99% 0% 485893 0.511 66.71 1.05 0% 0 0% 0 0% 0 0% 0%
20221110 107.1 108.98 106.25 107.26 -0.94% 9831.48% 0% 203704 0.219 27.63 1.08 0% 0 0% 0 0% 0 0% 0%
20221109 108.35 109.41 105.01 108.28 -0.71% 9999.99% 0% 398275 0.4265 50.25 1.07 0% 0 0% 0 0% 0 0% 0%
20221108 108.62 111.76 107 109.05 -0.49% 9997.22% 0% 446357 0.4836 48.73 1.08 0% 0 0% 0 0% 0 0% 0%
20221107 111.6 113.52 108.51 109.59 -3.87% 9772.97% 0% 698731 0.7721 73.93 1.11 0% 0 0% 0 0% 0 0% 0%
20221104 115.25 116.98 112 114 -1.29% 9900% 0% 808405 0.9227 88.77 1.14 0% 0 0% 0 0% 0 0% 0%
20221103 110.8 116 109.15 115.49 3.53% 9999.99% 0% 753291 0.8523 86.32 1.13 0% 0 0% 0 0% 0 0% 0%
20221102 111.3 112.86 107.01 111.55 0.5% 9999.99% 0% 725668 0.8 83.87 1.1 0% 0 0% 0 0% 0 0% 0%
20221101 112.19 112.47 108.03 111 1.05% 9990.91% 0% 708846 0.7819 79.46 1.1 0% 0 0% 0 0% 0 0% 0%
20221031 109.9 114.05 106.5 109.85 1.61% 9796.4% 0% 771040 0.8567 82.85 1.11 0% 0 0% 0 0% 0 0% 0%
20221028 108.13 115 106.55 108.11 0.03% 9818.35% 0% 789259 0.8635 79.97 1.09 0% 0 0% 0 0% 0 0% 0%
20221027 111.24 112.7 107.61 108.08 -3.53% 9725.45% 0% 742368 0.8165 78.59 1.1 0% 0 0% 0 0% 0 0% 0%
20221026 104.15 114 102.04 112.03 8.24% 9999.99% 0% 1679006 1.85 179.66 1.1 0% 0 0% 0 0% 0 0% 0%
20221025 98.11 105 96.1 103.5 5.3% 9999.99% 0% 992977 1.0134 115.29 1.02 0% 0 0% 0 0% 0 0% 0%
20221024 102.03 102.96 98 98.29 -4.97% 9631.68% 0% 752733 0.757 90.43 1.01 0% 0 0% 0 0% 0 0% 0%
20221021 101.98 104.4 99.08 103.43 1.42% 9999.99% 0% 506143 0.5156 57.68 1.02 0% 0 0% 0 0% 0 0% 0%
20221020 104.63 104.9 100.01 101.98 -3.5% 9800.97% 0% 578729 0.5955 67.82 1.03 0% 0 0% 0 0% 0 0% 0%
20221019 102.15 107.61 99.55 105.68 5.67% 9964.76% 0% 1202938 1.2595 139.27 1.05 0% 0 0% 0 0% 0 0% 0%
20221018 94.62 102.13 94.01 100.01 5.83% 9999.99% 0% 1330846 1.3168 159.68 0.99 0% 0 0% 0 0% 0 0% 0%
20221017 91 98.85 91 94.5 -1.09% 9953.19% 0% 1441643 1.3519 184.53 0.94 0% 0 0% 0 0% 0 0% 0%
20220720 90 94.97 89.34 91.09 -0.11% 9801.09% 0% 228119 0.2088 54.23 0.92 0% 0 0% 0 0% 0 0% 0%
20220719 95.28 95.84 90.22 91.19 -2.16% 9705.38% 0% 349400 0.3248 81.23 0.93 0% 0 0% 0 0% 0 0% 0%
20220718 81.58 94.36 81.58 93.2 13.46% 9999.99% 0% 702598 0.6239 156.27 0.89 0% 0 0% 0 0% 0 0% 0%
20220715 82.88 85.19 82.02 82.14 -2.55% 9678.57% 0% 275525 0.2307 59.96 0.84 0% 0 0% 0 0% 0 0% 0%
20220714 81.58 87 80.52 84.29 3.32% 9934.52% 0% 492972 0.4146 104.14 0.84 0% 0 0% 0 0% 0 0% 0%
20220713 73.43 81.92 73.43 81.58 9.99% 9999.99% 0% 639757 0.5083 130.81 0.79 0% 0 0% 0 0% 0 0% 0%
20220712 75.15 77.93 72.39 74.17 -1.24% 9922.97% 0% 271623 0.2005 53.27 0.74 0% 0 0% 0 0% 0 0% 0%
20220711 77.98 79.06 74.6 75.1 -2.21% 9781.58% 0% 384115 0.2937 75.08 0.76 0% 0 0% 0 0% 0 0% 0%
20220708 74.32 77.99 74.32 76.8 5.19% 9999.99% 0% 381781 0.2919 73.47 0.76 0% 0 0% 0 0% 0 0% 0%
20220707 73.85 73.9 71.53 73.01 -2.13% 9901.37% 0% 411066 0.2995 74.49 0.73 0% 0 0% 0 0% 0 0% 0%
20220706 77.02 77.4 73.6 74.6 -3.87% 9846.67% 0% 417955 0.3124 73.68 0.75 0% 0 0% 0 0% 0 0% 0%
20220705 77.3 81.4 75.89 77.6 -1.96% 9722.78% 0% 317212 0.2495 57.74 0.79 0% 0 0% 0 0% 0 0% 0%
20220704 73.49 80.2 73.49 79.15 5.56% 9999.99% 0% 536198 0.4187 99.21 0.78 0% 0 0% 0 0% 0 0% 0%
20220701 75 75.71 72.14 74.98 -0.79% 9999.99% 0% 511933 0.3782 92.1 0.74 0% 0 0% 0 0% 0 0% 0%
20220630 76.52 79.98 74.33 75.58 -2.21% 9844.74% 0% 388624 0.2938 75.13 0.76 0% 0 0% 0 0% 0 0% 0%
20220629 80 83.99 77.29 77.29 -5.34% 9683.54% 0% 456623 0.3604 93.71 0.79 0% 0 0% 0 0% 0 0% 0%
20220628 80.78 82.59 78.88 81.65 0.93% 9980.25% 0% 382725 0.3106 84.16 0.81 0% 0 0% 0 0% 0 0% 0%
20220627 79.5 82 78.52 80.9 0.5% 9887.65% 0% 429047 0.3466 94.19 0.81 0% 0 0% 0 0% 0 0% 0%
20220624 85 85 78.05 80.5 -0.02% 9838.27% 0% 384372 0.3117 89.15 0.81 0% 0 0% 0 0% 0 0% 0%
20220623 77.59 81.98 76.8 80.52 3.78% 9965% 0% 643522 0.5177 143.45 0.8 0% 0 0% 0 0% 0 0% 0%
20220622 75.24 80.3 75.24 77.59 2.09% 9847.44% 0% 532161 0.4152 123.93 0.78 0% 0 0% 0 0% 0 0% 0%
20220621 77.87 78.36 75.01 76 -1.3% 9900% 0% 242657 0.1854 49.75 0.76 0% 0 0% 0 0% 0 0% 0%
20220620 75.54 78.8 75.38 77 2.91% 9900% 0% 427942 0.3315 84.31 0.77 0% 0 0% 0 0% 0 0% 0%
20220617 73 75.99 72.56 74.82 -1.55% 9999.99% 0% 216660 0.1614 37.08 0.74 0% 0 0% 0 0% 0 0% 0%
20220616 73.28 76.4 73 76 1.74% 9999.99% 0% 328274 0.246 53.5 0.75 0% 0 0% 0 0% 0 0% 0%
20220615 72.08 77.8 71.76 74.7 1.91% 9860% 0% 273414 0.2053 44.73 0.75 0% 0 0% 0 0% 0 0% 0%
20220614 74.7 74.97 69.25 73.3 -1.73% 9999.99% 0% 417543 0.301 65.9 0.72 0% 0 0% 0 0% 0 0% 0%
20220613 74.02 75.48 73.67 74.59 -0.01% 9979.73% 0% 245614 0.1827 41.07 0.74 0% 0 0% 0 0% 0 0% 0%
20220610 75.71 76.89 73 74.6 -1.47% 9846.67% 0% 567406 0.4228 93.11 0.75 0% 0 0% 0 0% 0 0% 0%
20220609 77.53 79.65 75.3 75.71 -4.16% 9732.47% 0% 330082 0.2534 59.1 0.77 0% 0 0% 0 0% 0 0% 0%
20220608 86.32 86.32 76.5 79 -6.16% 9900% 0% 935723 0.7387 174.12 0.79 0% 0 0% 0 0% 0 0% 0%
20220607 86 87 82.01 84.19 -3.4% 9922.62% 0% 398743 0.3349 86.73 0.84 0% 0 0% 0 0% 0 0% 0%
20220606 81.51 88.02 81.51 87.15 6.78% 9999.99% 0% 803787 0.6916 180.66 0.86 0% 0 0% 0 0% 0 0% 0%
20220602 75.83 83.75 75.62 81.62 6.14% 9999.99% 0% 441358 0.355 110.94 0.8 0% 0 0% 0 0% 0 0% 0%
20220601 73.9 77.1 72.99 76.9 3.93% 9999.99% 0% 300748 0.227 76.46 0.75 0% 0 0% 0 0% 0 0% 0%
20220531 72 74.19 70.4 73.99 2.76% 9999.99% 0% 258593 0.1876 66.29 0.73 0% 0 0% 0 0% 0 0% 0%
20220530 71.52 74.45 70.81 72 -1.89% 9900% 0% 300264 0.217 76.58 0.72 0% 0 0% 0 0% 0 0% 0%
20220527 74.9 76.7 70.13 73.39 -1.09% 9817.57% 0% 356784 0.2626 92.76 0.74 0% 0 0% 0 0% 0 0% 0%
20220526 75.06 75.58 71.68 74.2 -0.13% 9927.03% 0% 233499 0.1729 65.68 0.74 0% 0 0% 0 0% 0 0% 0%
20220525 72.19 75 71.09 74.5 3.2% 9999.99% 0% 287729 0.2109 81.73 0.73 0% 0 0% 0 0% 0 0% 0%
20220524 74.91 76.06 71 72.19 -0.76% 9655.41% 0% 499642 0.3702 145.6 0.74 0% 0 0% 0 0% 0 0% 0%
20220523 66.3 73.01 65.3 72.74 9.96% 9999.99% 0% 441673 0.3108 140.78 0.7 0% 0 0% 0 0% 0 0% 0%
20220520 67.2 68.2 64.66 66.15 2.48% 9922.73% 0% 140436 0.0927 48.19 0.66 0% 0 0% 0 0% 0 0% 0%
20220519 66.32 66.32 63.12 64.55 -2.93% 9830.77% 0% 253867 0.1649 84.51 0.65 0% 0 0% 0 0% 0 0% 0%
20220518 66.38 67.59 65.01 66.5 1.28% 9975.76% 0% 147045 0.0973 50.64 0.66 0% 0 0% 0 0% 0 0% 0%
20220517 66.73 67.5 64.69 65.66 -3.16% 9848.48% 0% 276794 0.1821 86.31 0.66 0% 0 0% 0 0% 0 0% 0%
20220516 69 70.96 67 67.8 -4.91% 9870.59% 0% 282715 0.1936 86.69 0.68 0% 0 0% 0 0% 0 0% 0%
20220513 71 71.99 70 71.3 0.14% 9942.25% 0% 84028 0.0594 26.63 0.71 0% 0 0% 0 0% 0 0% 0%
20220512 69.98 71.48 69 71.2 1.71% 9999.99% 0% 141870 0.0999 41.85 0.7 0% 0 0% 0 0% 0 0% 0%
20220511 66.6 72.31 66.6 70 2.62% 9900% 0% 177178 0.1238 49.73 0.7 0% 0 0% 0 0% 0 0% 0%
20220510 65.17 68.83 65.16 68.21 0.92% 9930.88% 0% 95319 0.0648 25.58 0.68 0% 0 0% 0 0% 0 0% 0%
20220509 67.8 68.7 65 67.59 -0.3% 9839.71% 0% 112166 0.0758 28.65 0.68 0% 0 0% 0 0% 0 0% 0%
20220506 65 69.7 64.06 67.79 1.48% 9999.99% 0% 156767 0.1057 39.98 0.67 0% 0 0% 0 0% 0 0% 0%
20220505 65.69 66.99 64.21 66.8 1.17% 9999.99% 0% 115875 0.0765 29.58 0.66 0% 0 0% 0 0% 0 0% 0%
20220429 64.49 67.96 61.19 66.03 4.81% 9999.99% 0% 261607 0.1696 66.37 0.65 0% 0 0% 0 0% 0 0% 0%
20220428 57.8 63.04 56.88 63 6.83% 9999.99% 0% 238142 0.144 54.91 0.6 0% 0 0% 0 0% 0 0% 0%
20220427 53.02 59.49 53 58.97 0.08% 9999.99% 0% 238345 0.1331 49.5 0.56 0% 0 0% 0 0% 0 0% 0%
20220426 63 65.7 58.05 58.92 -6.48% 9403.23% 0% 275996 0.1699 64.09 0.62 0% 0 0% 0 0% 0 0% 0%
20220425 66.77 68.98 62.31 63 -5.63% 9445.45% 0% 276225 0.1819 70.31 0.66 0% 0 0% 0 0% 0 0% 0%
20220422 64.85 67.88 63.12 66.76 2.95% 9999.99% 0% 255962 0.1681 65.15 0.66 0% 0 0% 0 0% 0 0% 0%
20220421 60.8 64.85 60.8 64.85 4.87% 9999.99% 0% 200889 0.1269 49.35 0.63 0% 0 0% 0 0% 0 0% 0%
20220420 61.5 61.99 59.09 61.84 0.55% 9999.99% 0% 95954 0.0587 23.11 0.61 0% 0 0% 0 0% 0 0% 0%
20220419 59.6 61.89 58.71 61.5 2.74% 9981.97% 0% 110873 0.0671 25.38 0.61 0% 0 0% 0 0% 0 0% 0%
20220418 58.66 60.28 56.99 59.86 1.46% 9999.99% 0% 123033 0.0722 25.77 0.59 0% 0 0% 0 0% 0 0% 0%
20220415 59.56 61.9 56.27 59 -4.68% 9999.99% 0% 305732 0.1783 58.75 0.58 0% 0 0% 0 0% 0 0% 0%
20220414 59.99 62.71 59.27 61.9 2.2% 9999.99% 0% 91776 0.0559 17.41 0.61 0% 0 0% 0 0% 0 0% 0%
20220413 59.31 61.7 57.53 60.57 1.32% 9995% 0% 103422 0.062 20.58 0.6 0% 0 0% 0 0% 0 0% 0%
20220412 60.31 60.98 57.2 59.78 -0.86% 9999.99% 0% 127483 0.0747 24.44 0.59 0% 0 0% 0 0% 0 0% 0%
20220411 62 63.12 58.78 60.3 -3.52% 9950% 0% 165037 0.0996 32.14 0.6 0% 0 0% 0 0% 0 0% 0%
20220408 66.5 66.5 61.58 62.5 -1.54% 9820.63% 0% 98498 0.0617 20.13 0.63 0% 0 0% 0 0% 0 0% 0%
20220407 63.37 63.99 62.2 63.48 -1.98% 9976.19% 0% 102290 0.0648 20.21 0.63 0% 0 0% 0 0% 0 0% 0%
20220401 62 65.51 61.69 63.65 1.31% 9845.31% 0% 134974 0.0858 25.13 0.64 0% 0 0% 0 0% 0 0% 0%
20220331 65.11 65.64 61.8 62.83 -3.58% 9873.02% 0% 154564 0.0979 27.78 0.63 0% 0 0% 0 0% 0 0% 0%
20220330 63.99 66.22 63.18 65.16 3.66% 9924.62% 0% 127257 0.0826 21.87 0.65 0% 0 0% 0 0% 0 0% 0%
20220329 63.86 64.46 62.31 62.86 -1.57% 9877.78% 0% 93286 0.0591 14.81 0.63 0% 0 0% 0 0% 0 0% 0%
20220328 64.3 66.55 63.11 63.86 -4.69% 9878.13% 0% 100666 0.0647 16.49 0.64 0% 0 0% 0 0% 0 0% 0%
20220325 67.67 67.95 65.57 67 -0.15% 9900% 0% 63240 0.0421 9.39 0.67 0% 0 0% 0 0% 0 0% 0%
20220324 66.57 67.77 63.62 67.1 -0.1% 9999.99% 0% 101039 0.067 14.23 0.66 0% 0 0% 0 0% 0 0% 0%
20220323 67.7 68 65.91 67.17 1.01% 9925.37% 0% 87288 0.0587 12.25 0.67 0% 0 0% 0 0% 0 0% 0%
20220322 65.15 67.5 64.28 66.5 0.99% 9975.76% 0% 211061 0.1398 27.78 0.66 0% 0 0% 0 0% 0 0% 0%
20220321 63.9 66.6 63.9 65.85 3.05% 9999.99% 0% 203074 0.1326 26.85 0.65 0% 0 0% 0 0% 0 0% 0%
20220318 63.26 64.56 62.91 63.9 -1.99% 9884.38% 0% 132023 0.084 16.64 0.64 0% 0 0% 0 0% 0 0% 0%
20220317 64.3 65.49 62.68 65.2 1.4% 9999.99% 0% 326764 0.2106 41.55 0.64 0% 0 0% 0 0% 0 0% 0%
20220316 62.1 64.54 58 64.3 3.83% 9999.99% 0% 233774 0.143 28.84 0.61 0% 0 0% 0 0% 0 0% 0%
20220315 65.65 65.65 61.15 61.93 -7.08% 9576.56% 0% 110990 0.0705 14.47 0.64 0% 0 0% 0 0% 0 0% 0%
20220311 66.58 70.3 66.02 70.3 0.93% 9999.99% 0% 80476 0.0547 10.77 0.68 0% 0 0% 0 0% 0 0% 0%
20220310 76 76 68 69.65 -0.92% 9850% 0% 156696 0.1094 23.15 0.7 0% 0 0% 0 0% 0 0% 0%
20220309 73.3 73.55 67.1 70.3 -3.71% 9942.86% 0% 128296 0.0897 19.53 0.7 0% 0 0% 0 0% 0 0% 0%
20220308 76.14 77.12 73.01 73.01 -5.23% 9634.67% 0% 188299 0.1404 31.19 0.75 0% 0 0% 0 0% 0 0% 0%
20220307 78.5 78.96 75.88 77.04 0.57% 9905.19% 0% 101268 0.0775 17.96 0.77 0% 0 0% 0 0% 0 0% 0%
20220304 76 79.18 75.01 76.6 -1.79% 9848.05% 0% 149515 0.1146 26.9 0.77 0% 0 0% 0 0% 0 0% 0%
20220303 79.36 80 77.8 78 -1.99% 9773.42% 0% 80858 0.0637 14.82 0.79 0% 0 0% 0 0% 0 0% 0%
20220302 79 80.25 77 79.58 -0.46% 9973.42% 0% 82241 0.0646 15.11 0.79 0% 0 0% 0 0% 0 0% 0%
20220301 78.89 80.6 78 79.95 1.28% 9893.75% 0% 100913 0.0806 18.13 0.8 0% 0 0% 0 0% 0 0% 0%
20220228 80.77 83.62 77.3 78.94 -0.53% 9892.41% 0% 137980 0.1094 26.16 0.79 0% 0 0% 0 0% 0 0% 0%
20220225 78.36 80.7 78.31 79.36 1.34% 9945.57% 0% 124170 0.0987 26.99 0.79 0% 0 0% 0 0% 0 0% 0%
20220224 79.3 81.35 77.23 78.31 -0.94% 9812.66% 0% 202915 0.1608 45.7 0.79 0% 0 0% 0 0% 0 0% 0%
20220223 76 80.95 76 79.05 3.1% 9906.33% 0% 139788 0.1107 31.57 0.79 0% 0 0% 0 0% 0 0% 0%
20220222 76.06 78.1 74.47 76.67 -0.34% 9988.16% 0% 176333 0.1342 35.95 0.76 0% 0 0% 0 0% 0 0% 0%
20220221 76.8 77.5 76.44 76.93 -0.7% 9890.91% 0% 87896 0.0676 18.11 0.77 0% 0 0% 0 0% 0 0% 0%
20220218 84.43 84.43 76 77.47 -5.04% 9832.05% 0% 385179 0.2988 70.65 0.78 0% 0 0% 0 0% 0 0% 0%
20220217 81.91 82 78.6 81.58 0.02% 9971.6% 0% 218453 0.176 41.58 0.81 0% 0 0% 0 0% 0 0% 0%
20220216 72.58 82 71.99 81.56 10.6% 9999.99% 0% 582804 0.4548 95.33 0.78 0% 0 0% 0 0% 0 0% 0%
20220215 71.86 74.38 70.29 73.74 2.85% 9999.99% 0% 244820 0.1784 37.6 0.73 0% 0 0% 0 0% 0 0% 0%
20220214 72.01 73.33 70.75 71.7 -0.65% 9858.33% 0% 110412 0.0799 15.67 0.72 0% 0 0% 0 0% 0 0% 0%
20220211 74 75.96 72.15 72.17 -2.63% 9786.3% 0% 138695 0.1016 18 0.73 0% 0 0% 0 0% 0 0% 0%
20220210 80.87 80.87 74.07 74.12 -3.77% 9782.67% 0% 200067 0.1501 26.1 0.75 0% 0 0% 0 0% 0 0% 0%
20220209 76.61 77.99 74.01 77.02 1.21% 9999.99% 0% 283558 0.2136 35.55 0.75 0% 0 0% 0 0% 0 0% 0%
20211203 109.64 110.98 106.07 107.03 -3.58% 9810.19% 0% 219642 0.2364 37.12 1.08 0% 0 0% 0 0% 0 0% 0%
20211202 119.52 119.52 109.65 111 -8.01% 9636.84% 0% 539188 0.6123 91.93 1.14 0% 0 0% 0 0% 0 0% 0%
20211201 121.66 122 117.15 120.67 -0.67% 9955.83% 0% 315809 0.3782 59.59 1.2 0% 0 0% 0 0% 0 0% 0%
20211130 113 122.01 112.98 121.49 6.3% 9999.99% 0% 578038 0.6877 110.77 1.19 0% 0 0% 0 0% 0 0% 0%
20211129 115.18 118.36 112.98 114.29 -1.07% 9838.26% 0% 292011 0.3357 57.56 1.15 0% 0 0% 0 0% 0 0% 0%
20211126 117.53 121.48 113.88 115.53 -2.73% 9859.48% 0% 294014 0.3404 56.85 1.16 0% 0 0% 0 0% 0 0% 0%
20211125 118.92 122.28 116.01 118.77 0.67% 9797.5% 0% 268962 0.3217 56.47 1.2 0% 0 0% 0 0% 0 0% 0%
20211124 121.17 121.17 116.61 117.98 -1.79% 9898.31% 0% 223039 0.2638 49.08 1.18 0% 0 0% 0 0% 0 0% 0%
20211123 117.5 121.36 114.88 120.13 3.28% 9994.96% 0% 352674 0.4205 79.55 1.19 0% 0 0% 0 0% 0 0% 0%
20211122 112.44 119.6 111.11 116.32 3.45% 9927.59% 0% 588026 0.6811 133.03 1.16 0% 0 0% 0 0% 0 0% 0%
20211119 116.03 117.99 111.84 112.44 -4.56% 9763.16% 0% 425195 0.4846 106.44 1.14 0% 0 0% 0 0% 0 0% 0%
20211118 121.93 124.53 116.88 117.81 -3.73% 9800% 0% 290955 0.3471 80.12 1.19 0% 0 0% 0 0% 0 0% 0%
20211117 115 123.65 115 122.37 6.41% 9999.99% 0% 291389 0.353 73.78 1.21 0% 0 0% 0 0% 0 0% 0%
20211116 116.65 119.99 114.03 115 -2.47% 9729.06% 0% 348302 0.4079 84.52 1.17 0% 0 0% 0 0% 0 0% 0%
20211115 120.66 123.84 116.01 117.91 -2.15% 9725.83% 0% 446148 0.5373 112.71 1.2 0% 0 0% 0 0% 0 0% 0%
20211112 117.01 121.58 115.48 120.5 3.19% 9999.99% 0% 210304 0.2501 51.3 1.19 0% 0 0% 0 0% 0 0% 0%
20211111 116 119.83 114.3 116.77 -0.21% 9966.38% 0% 258775 0.3 55.83 1.16 0% 0 0% 0 0% 0 0% 0%
20211110 118.76 120.77 116.06 117.01 -2% 9816.1% 0% 230800 0.2719 51.02 1.18 0% 0 0% 0 0% 0 0% 0%
20211109 115.48 121.7 114 119.4 4.04% 9933.61% 0% 321911 0.3833 71.5 1.19 0% 0 0% 0 0% 0 0% 0%
20211108 114.83 116.54 112.31 114.76 -0.19% 9966.67% 0% 181751 0.2069 39.5 1.14 0% 0 0% 0 0% 0 0% 0%
20211105 113.07 115.86 111 114.98 1.7% 9985.96% 0% 259277 0.2944 55.96 1.14 0% 0 0% 0 0% 0 0% 0%
20211104 103.21 114.3 103.21 113.06 8.07% 9999.99% 0% 757930 0.8372 161.61 1.1 0% 0 0% 0 0% 0 0% 0%
20211103 105.1 108.78 102.43 104.62 -2.22% 9863.81% 0% 362924 0.3812 81.1 1.05 0% 0 0% 0 0% 0 0% 0%
20211102 107.2 110 103.5 107 -0.19% 9994.34% 0% 335403 0.3552 74.97 1.06 0% 0 0% 0 0% 0 0% 0%
20211101 102 108.61 97.92 107.2 6.16% 9999.99% 0% 712950 0.7488 166.16 1.05 0% 0 0% 0 0% 0 0% 0%
20211029 95.01 101.66 86 100.98 5.61% 9999.99% 0% 773356 0.7154 180.95 0.93 0% 0 0% 0 0% 0 0% 0%
20211028 100.15 101.61 93.06 95.62 -4.52% 9860.42% 0% 318105 0.3059 90.85 0.96 0% 0 0% 0 0% 0 0% 0%
20211027 101.53 102 98.5 100.15 -1.81% 9915% 0% 285016 0.2854 88.27 1 0% 0 0% 0 0% 0 0% 0%
20211026 105.17 105.55 100.51 102 -1.35% 9802.91% 0% 242957 0.2506 75.87 1.03 0% 0 0% 0 0% 0 0% 0%
20211025 104.88 107.17 100.01 103.4 -1.41% 9842.31% 0% 219245 0.2282 66.51 1.04 0% 0 0% 0 0% 0 0% 0%
20211022 108.8 108.8 102.26 104.88 -1.98% 9984.62% 0% 225329 0.2351 68.57 1.04 0% 0 0% 0 0% 0 0% 0%
20211021 111.32 113.77 104.4 107 -3.69% 9900% 0% 327983 0.352 102.87 1.07 0% 0 0% 0 0% 0 0% 0%
20211020 105.58 112.48 100.08 111.1 5.23% 9999.99% 0% 406149 0.4402 123.11 1.08 0% 0 0% 0 0% 0 0% 0%
20211019 106.84 107.44 105.08 105.58 -0.58% 9860.38% 0% 111677 0.1186 30.81 1.06 0% 0 0% 0 0% 0 0% 0%
20211018 106.27 107.49 104.51 106.2 0.33% 9918.87% 0% 228025 0.2414 59.73 1.06 0% 0 0% 0 0% 0 0% 0%
20211015 102.77 109.45 100.4 105.85 2.19% 9885.85% 0% 215183 0.2272 51.47 1.06 0% 0 0% 0 0% 0 0% 0%
20211014 99.52 105.36 99.37 103.58 2.55% 9956.31% 0% 160364 0.1652 34.53 1.03 0% 0 0% 0 0% 0 0% 0%
20211013 105 105.85 97.73 101 -2.37% 9900% 0% 352736 0.3559 66.03 1.01 0% 0 0% 0 0% 0 0% 0%
20211012 110.52 111.95 102.08 103.45 -6.4% 9752.38% 0% 329889 0.3474 59.6 1.05 0% 0 0% 0 0% 0 0% 0%
20211011 118.11 118.11 109.88 110.52 -6.14% 9767.86% 0% 252926 0.2837 46.07 1.12 0% 0 0% 0 0% 0 0% 0%
20211008 118 122.99 116 117.75 -0.88% 9878.81% 0% 178475 0.2113 30.15 1.18 0% 0 0% 0 0% 0 0% 0%
20210930 105.24 118.98 105.24 118.8 11.59% 9999.99% 0% 445637 0.5077 66.18 1.14 0% 0 0% 0 0% 0 0% 0%
20210929 116.75 120.52 104 106.46 -7.43% 9405.36% 0% 570047 0.6407 79.24 1.12 0% 0 0% 0 0% 0 0% 0%
20210928 112.36 121.22 112.35 115.01 -0.85% 9646.61% 0% 255598 0.3017 37.97 1.18 0% 0 0% 0 0% 0 0% 0%
20210927 121.52 123.85 112 116 -6.44% 9814.53% 0% 470251 0.5491 62.91 1.17 0% 0 0% 0 0% 0 0% 0%
20210924 124 126.7 117.11 123.99 -0.67% 9999.99% 0% 492996 0.6003 65.07 1.22 0% 0 0% 0 0% 0 0% 0%
20210923 128.87 131.23 121.06 124.83 -0.12% 9807.14% 0% 607515 0.7646 78.32 1.26 0% 0 0% 0 0% 0 0% 0%
20210922 117 130 114.5 124.98 7.74% 9979.03% 0% 603017 0.7475 76.31 1.24 0% 0 0% 0 0% 0 0% 0%
20210917 111.89 118.85 110.06 116 2.96% 9986.96% 0% 495339 0.5705 54.54 1.15 0% 0 0% 0 0% 0 0% 0%
20210916 120 124 108 112.66 -5.91% 9612.07% 0% 865913 1.0081 74.11 1.16 0% 0 0% 0 0% 0 0% 0%
20210915 112.18 122.99 110.14 119.74 5.74% 9999.99% 0% 651705 0.7641 48.26 1.17 0% 0 0% 0 0% 0 0% 0%
20210914 111.3 118 109.55 113.24 1.11% 9833.33% 0% 651021 0.7417 37.66 1.14 0% 0 0% 0 0% 0 0% 0%
20210913 117 117.98 111.47 112 -5.87% 9724.56% 0% 354406 0.4038 18.32 1.14 0% 0 0% 0 0% 0 0% 0%
20210910 111 119.88 106.02 118.98 3.01% 9999.99% 0% 689830 0.7714 29.11 1.12 0% 0 0% 0 0% 0 0% 0%
20210909 122 122.03 114 115.5 -5.41% 9771.79% 0% 424576 0.4964 14.51 1.17 0% 0 0% 0 0% 0 0% 0%
20210908 120 133 120 122.11 1.76% 9514.96% 0% 744555 0.9428 32.09 1.27 0% 0 0% 0 0% 0 0% 0%
20210907 120.95 124.06 117.04 120 -0.83% 9817.36% 0% 454233 0.5488 14.19 1.21 0% 0 0% 0 0% 0 0% 0%
20210906 136.75 136.75 117.77 121 -8.47% 9737.4% 0% 894096 1.0981 13.27 1.23 0% 0 0% 0 0% 0 0% 0%
20210729 78 97.03 76.5 91 16.67% 9999.99% 0% 4079906 3.4334 46.37 0.84 0% 0 0% 0 0% 0 0% 0%
20210728 72.3 78.1 64.66 78 8.33% 9999.99% 0% 3971795 2.832 26.02 0.71 0% 0 0% 0 0% 0 0% 0%
20210727 64 77.75 64 72 12.45% 9999.99% 0% 5621536 3.9995 60.99 0.71 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1